ROL - Rollins, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201934.9334.9734.3134.5434.54961,800
Sep 12, 201934.8034.8734.5734.7234.72898,800
Sep 11, 201934.6434.9534.4634.8134.811,193,900
Sep 10, 201934.2234.7633.8734.5634.561,574,300
Sep 09, 201934.0534.3433.7534.3234.321,144,600
Sep 06, 201934.2134.3733.7933.9233.921,052,500
Sep 05, 201933.9334.6333.8334.2034.202,449,200
Sep 04, 201933.4133.6633.1133.5833.581,312,200
Sep 03, 201932.5633.1732.5533.1433.141,883,300
Aug 30, 201932.8332.9932.6332.8132.811,190,100
Aug 29, 201932.3132.7032.3132.6432.64891,100
Aug 28, 201931.4332.0131.3631.9931.99942,800
Aug 27, 201932.0132.5831.4931.5331.531,239,900
Aug 26, 201932.0432.2931.6231.7231.721,377,800
Aug 23, 201932.7732.8831.8331.9731.971,198,700
Aug 22, 201933.1933.4032.9233.0133.01844,800
Aug 21, 201933.4333.4733.0733.2333.23778,700
Aug 20, 201933.0833.2932.7233.1633.161,332,100
Aug 19, 201933.3833.4832.9733.2533.251,075,800
Aug 16, 201932.7633.5432.7633.0533.051,474,900
Aug 15, 201932.3432.6132.1332.5532.551,043,100
Aug 14, 201932.1632.5432.0232.2032.201,540,700
Aug 13, 201932.3032.8732.2632.5632.56823,900
Aug 12, 201932.7732.8932.2232.5032.50949,200
Aug 09, 201933.2333.3832.9232.9332.93747,100
Aug 08, 201932.9333.2632.6733.2133.211,233,300
Aug 08, 20190.105 Dividend
Aug 07, 201932.2232.8531.8132.7232.622,270,500
Aug 06, 201932.3332.9732.1632.5132.412,711,200
Aug 05, 201932.5132.7431.8732.1532.052,261,400
Aug 02, 201932.9333.1432.5633.0132.901,835,300
Aug 01, 201933.5734.0833.0133.0732.961,899,700
Jul 31, 201934.0034.2133.4133.5333.42986,300
Jul 30, 201933.8034.2933.6134.0133.901,631,500
Jul 29, 201934.2634.6933.7233.8833.771,181,000
Jul 26, 201934.1934.4933.0034.2634.152,540,700
Jul 25, 201933.6934.6633.0634.0233.912,483,900
Jul 24, 201937.5337.5333.8034.1634.058,937,400
Jul 23, 201938.2438.3437.7838.1538.031,909,200
Jul 22, 201937.8138.2837.6038.0337.911,152,900
Jul 19, 201938.0738.1037.7837.8237.70944,300
Jul 18, 201937.7738.1037.7037.9037.78672,600
Jul 17, 201937.7838.2437.7237.8037.68839,900
Jul 16, 201937.6338.1037.6337.7737.65818,900
Jul 15, 201937.4637.8637.3937.6737.55690,900
Jul 12, 201937.3037.5736.9237.4637.34662,700
Jul 11, 201937.2837.3836.9937.2737.15520,800
Jul 10, 201936.9937.5036.9937.2337.11958,700
Jul 09, 201936.9237.0536.6137.0236.90750,900
Jul 08, 201937.0937.2036.7237.0636.941,253,700
Jul 05, 201937.0037.2236.7937.1937.07794,000
Jul 03, 201936.8537.2436.8337.0636.94702,900
Jul 02, 201936.2337.0636.2336.6836.561,866,400
Jul 01, 201936.1136.5736.0136.2436.121,175,000
Jun 28, 201936.6136.6135.3135.8735.753,635,300
Jun 27, 201935.4136.8735.4036.6336.514,129,700
Jun 26, 201934.7835.4434.0035.4135.307,091,900
Jun 25, 201936.6736.8736.3536.6436.521,513,300
Jun 24, 201937.4337.6936.6036.6536.531,336,600
Jun 21, 201937.8537.8737.5137.5837.461,336,400
Jun 20, 201938.0038.2637.7837.9737.851,275,700
Jun 19, 201937.6737.9337.5137.8537.73966,500
Jun 18, 201937.6037.9337.6037.6937.571,018,900
Jun 17, 201937.7337.9737.4637.4837.36565,600
Jun 14, 201937.7037.7837.3837.6537.53688,800
Jun 13, 201937.9038.0637.6037.7537.63548,600
Jun 12, 201937.5737.9137.5737.7937.67815,100
Jun 11, 201938.2938.3337.3537.5437.42932,100
Jun 10, 201938.6638.8738.1738.2238.10762,800
Jun 07, 201938.2138.8137.9938.4938.37940,700
Jun 06, 201937.9838.1437.6037.9737.85741,700
Jun 05, 201938.1638.2137.6037.9937.87856,900
Jun 04, 201937.4338.0137.3537.9737.85820,800
Jun 03, 201937.5237.9437.1337.3237.201,695,000
May 31, 201937.3337.9137.2837.5737.451,351,600
May 30, 201937.0037.7836.9737.7337.61963,400
May 29, 201936.3936.9836.2436.9236.801,072,500
May 28, 201937.1537.2936.4736.5836.461,854,300
May 24, 201937.1237.2836.8337.0336.91555,500
May 23, 201937.2737.2736.5036.8636.741,057,900
May 22, 201937.5137.9137.3937.5037.38811,000
May 21, 201937.2637.6137.2037.5437.42757,000
May 20, 201936.7437.0636.7437.0236.90875,800
May 17, 201936.5837.2936.5536.8836.761,459,700
May 16, 201936.4236.9236.3836.9036.781,059,300
May 15, 201935.7936.4135.7136.3236.20721,400
May 14, 201935.8536.3635.8536.1336.011,039,000
May 13, 201935.8936.0135.4635.7035.591,054,200
May 10, 201936.3536.5435.7836.4436.321,301,400
May 09, 201936.3736.6335.6836.4836.361,308,700
May 09, 20190.105 Dividend
May 08, 201936.6836.9836.5936.7336.511,432,000
May 07, 201937.2537.4036.5336.7536.531,677,400
May 06, 201937.3837.6837.2337.5737.34894,400
May 03, 201937.6338.2337.2837.8637.631,601,200
May 02, 201937.1637.7536.8937.5237.293,476,800
May 01, 201938.6838.6837.0337.1436.912,019,000
Apr 30, 201938.9739.0038.4838.6738.441,482,500
Apr 29, 201939.1139.1838.7038.9038.661,159,200
Apr 26, 201939.3439.3538.8539.1038.861,348,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...